Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.38 | 19.68 | 18.12 | 19.04 | 2,820,847 | +0.49(+2.64%) |
Sep 29, 2011 | 19.02 | 19.09 | 17.76 | 18.55 | 2,323,698 | -0.26(-1.38%) |
Sep 28, 2011 | 19.64 | 19.90 | 18.81 | 18.81 | 1,589,154 | -0.86(-4.37%) |
Sep 27, 2011 | 19.93 | 20.00 | 19.43 | 19.67 | 1,395,041 | +0.18(+0.92%) |
Sep 26, 2011 | 19.86 | 19.86 | 18.91 | 19.49 | 1,162,095 | -0.05(-0.26%) |
Sep 23, 2011 | 19.39 | 20.00 | 19.26 | 19.54 | 1,465,105 | +0.12(+0.62%) |
Sep 22, 2011 | 19.32 | 20.18 | 19.12 | 19.42 | 2,518,380 | -0.63(-3.14%) |
Sep 21, 2011 | 19.86 | 20.57 | 19.53 | 20.05 | 2,625,373 | +0.38(+1.93%) |
Sep 20, 2011 | 19.06 | 20.08 | 18.99 | 19.67 | 2,553,248 | +0.64(+3.36%) |
Sep 19, 2011 | 18.00 | 19.47 | 17.86 | 19.03 | 2,037,706 | +0.75(+4.10%) |
Sep 16, 2011 | 18.66 | 18.66 | 18.03 | 18.28 | 2,098,625 | -0.44(-2.35%) |
Sep 15, 2011 | 18.67 | 18.88 | 18.34 | 18.72 | 1,485,386 | +0.27(+1.46%) |
Sep 14, 2011 | 18.47 | 18.69 | 18.05 | 18.45 | 1,557,430 | +0.09(+0.49%) |
Sep 13, 2011 | 17.50 | 18.40 | 17.50 | 18.36 | 2,052,712 | +0.83(+4.73%) |
Sep 12, 2011 | 17.14 | 17.58 | 16.85 | 17.53 | 1,387,381 | +0.13(+0.75%) |
Sep 09, 2011 | 18.08 | 18.17 | 17.05 | 17.40 | 1,500,944 | -0.56(-3.12%) |
Sep 08, 2011 | 17.70 | 18.37 | 17.69 | 17.96 | 1,876,209 | +0.08(+0.45%) |
Sep 07, 2011 | 17.98 | 18.07 | 17.63 | 17.88 | 1,703,320 | +0.16(+0.90%) |
Sep 06, 2011 | 16.23 | 17.73 | 16.11 | 17.72 | 2,492,804 | +0.97(+5.79%) |
Sep 02, 2011 | 16.73 | 17.34 | 16.32 | 16.75 | 1,635,786 | -0.09(-0.53%) |
Sep 01, 2011 | 17.49 | 17.59 | 16.69 | 16.84 | 1,333,182 | -0.55(-3.16%) |
Aug 31, 2011 | 18.06 | 18.43 | 17.07 | 17.39 | 2,678,812 | -0.51(-2.85%) |
Aug 30, 2011 | 17.06 | 17.99 | 16.90 | 17.90 | 2,223,402 | +0.62(+3.59%) |
Aug 29, 2011 | 16.81 | 17.28 | 16.68 | 17.28 | 2,317,036 | +0.62(+3.72%) |
Aug 26, 2011 | 15.74 | 16.76 | 15.45 | 16.66 | 4,050,390 | +1.04(+6.66%) |
Aug 25, 2011 | 15.56 | 15.70 | 15.19 | 15.62 | 2,487,352 | +0.16(+1.03%) |
Aug 24, 2011 | 15.18 | 15.54 | 14.97 | 15.46 | 1,481,999 | +0.30(+1.98%) |
Aug 23, 2011 | 14.82 | 15.24 | 14.30 | 15.16 | 2,572,245 | +0.43(+2.92%) |
Aug 22, 2011 | 15.30 | 15.36 | 14.04 | 14.73 | 7,320,306 | -0.31(-2.06%) |
Aug 19, 2011 | 13.77 | 15.93 | 13.61 | 15.04 | 8,444,867 | +1.09(+7.81%) |
Aug 18, 2011 | 14.39 | 14.40 | 13.62 | 13.95 | 2,400,050 | -0.85(-5.74%) |
Aug 17, 2011 | 15.43 | 15.54 | 14.67 | 14.80 | 1,730,525 | -0.50(-3.27%) |
Aug 16, 2011 | 15.35 | 15.41 | 14.96 | 15.30 | 2,302,706 | -0.07(-0.46%) |
Aug 15, 2011 | 14.13 | 15.46 | 14.13 | 15.37 | 3,090,700 | +1.44(+10.34%) |
Aug 12, 2011 | 13.80 | 14.31 | 13.67 | 13.93 | 1,700,820 | +0.32(+2.35%) |
Aug 11, 2011 | 12.67 | 13.86 | 12.52 | 13.61 | 3,010,484 | +0.94(+7.42%) |
Aug 10, 2011 | 13.26 | 13.39 | 12.46 | 12.67 | 3,374,840 | -0.81(-6.01%) |
Aug 09, 2011 | 13.14 | 13.49 | 12.47 | 13.48 | 2,766,247 | +0.74(+5.81%) |
Aug 08, 2011 | 13.01 | 13.33 | 12.29 | 12.74 | 4,951,975 | -1.10(-7.95%) |
Aug 05, 2011 | 14.40 | 14.90 | 13.07 | 13.84 | 2,664,933 | -0.50(-3.49%) |
Aug 04, 2011 | 15.40 | 15.62 | 14.24 | 14.34 | 3,245,270 | -1.49(-9.41%) |
Aug 03, 2011 | 15.79 | 15.99 | 14.91 | 15.83 | 1,762,146 | +0.12(+0.76%) |
Aug 02, 2011 | 16.42 | 16.65 | 15.53 | 15.71 | 2,130,186 | -0.73(-4.47%) |
Aug 01, 2011 | 17.37 | 17.60 | 16.32 | 16.45 | 2,046,208 | -0.59(-3.44%) |
Jul 29, 2011 | 16.51 | 17.13 | 16.17 | 17.03 | 1,861,233 | +0.41(+2.47%) |
Jul 28, 2011 | 16.77 | 17.07 | 16.58 | 16.62 | 1,240,322 | -0.10(-0.60%) |
Jul 27, 2011 | 17.25 | 17.29 | 16.56 | 16.72 | 2,520,953 | -0.59(-3.41%) |
Jul 26, 2011 | 17.77 | 17.87 | 17.28 | 17.31 | 996,887 | -0.32(-1.82%) |
Jul 25, 2011 | 17.75 | 17.99 | 17.43 | 17.63 | 1,409,419 | -0.28(-1.56%) |
Jul 22, 2011 | 17.89 | 18.20 | 17.74 | 17.91 | 913,002 | -0.07(-0.39%) |
Jul 21, 2011 | 17.97 | 18.14 | 17.75 | 17.98 | 1,945,553 | +0.14(+0.78%) |
Jul 20, 2011 | 17.95 | 18.09 | 17.74 | 17.84 | 1,532,556 | -0.16(-0.89%) |
Jul 19, 2011 | 18.02 | 18.02 | 17.51 | 18.00 | 3,455,012 | +0.10(+0.56%) |
Jul 18, 2011 | 18.80 | 18.82 | 17.86 | 17.90 | 3,003,518 | -0.97(-5.14%) |
Jul 15, 2011 | 18.98 | 19.00 | 17.91 | 18.87 | 7,791,514 | -1.46(-7.18%) |
Jul 14, 2011 | 20.33 | 20.33 | 20.33 | 20.33 | 427,921 | +0.00(+0.00%) |
Jul 13, 2011 | 19.90 | 20.45 | 19.80 | 20.33 | 2,680,355 | +0.53(+2.68%) |
Jul 12, 2011 | 20.05 | 20.20 | 19.51 | 19.80 | 5,523,585 | -0.74(-3.60%) |
Jul 11, 2011 | 20.40 | 20.84 | 20.25 | 20.54 | 3,282,130 | -0.54(-2.56%) |
Jul 08, 2011 | 20.50 | 21.13 | 20.35 | 21.08 | 1,618,166 | +0.45(+2.18%) |
Jul 07, 2011 | 20.93 | 20.93 | 20.46 | 20.63 | 1,805,671 | -0.05(-0.24%) |
Jul 06, 2011 | 20.90 | 21.15 | 20.55 | 20.68 | 1,296,397 | -0.20(-0.96%) |
Jul 05, 2011 | 20.88 | 21.12 | 20.65 | 20.88 | 732,863 | +0.02(+0.10%) |